|
Closing price on 4/23/2025
|
|
| Open |
20.40 |
| High |
20.60 |
| Low |
20.40 |
| Volume |
35,200 |
| Split-adjusted Price |
20.00 |
|
|
VNL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/23/2025
|
+0.10 / +0.49%
|
20.40
|
20.60
|
20.40
|
20.50
|
20.54
|
20.00
|
35,200
|
|
|
4/22/2025
|
+0.30 / +1.49%
|
19.55
|
20.50
|
19.30
|
20.40
|
20.03
|
19.90
|
9,200
|
|
|
4/21/2025
|
+0.30 / +1.52%
|
20.50
|
20.60
|
20.05
|
20.10
|
20.50
|
19.61
|
26,700
|
|
|
4/18/2025
|
+1.25 / +6.74%
|
19.80
|
19.80
|
19.00
|
19.80
|
19.70
|
19.31
|
27,400
|
|
|
4/17/2025
|
+1.20 / +6.92%
|
17.25
|
18.55
|
17.20
|
18.55
|
18.40
|
18.10
|
55,900
|
|
|
4/16/2025
|
-0.60 / -3.34%
|
18.00
|
18.00
|
17.20
|
17.35
|
17.26
|
16.92
|
4,000
|
|
|
4/15/2025
|
0.00 / 0.00%
|
17.95
|
17.95
|
17.95
|
17.95
|
17.95
|
17.51
|
3,600
|
|
|
4/14/2025
|
+0.05 / +0.28%
|
18.00
|
18.00
|
17.90
|
17.95
|
17.96
|
17.51
|
1,800
|
|
|
4/11/2025
|
+0.30 / +1.70%
|
18.40
|
18.40
|
17.60
|
17.90
|
17.67
|
17.46
|
27,200
|
|
|
4/10/2025
|
+1.15 / +6.99%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
17.17
|
1,600
|
|
|
4/9/2025
|
0.00 / 0.00%
|
16.40
|
17.00
|
16.20
|
16.45
|
16.50
|
16.05
|
3,100
|
|
|
4/8/2025
|
-1.15 / -6.53%
|
17.55
|
17.55
|
16.40
|
16.45
|
16.51
|
16.05
|
23,500
|
|
|
4/4/2025
|
-0.20 / -1.12%
|
16.75
|
17.80
|
16.70
|
17.60
|
17.71
|
17.17
|
111,900
|
|
|
4/3/2025
|
-1.30 / -6.81%
|
18.95
|
18.95
|
17.80
|
17.80
|
17.84
|
17.36
|
50,100
|
|
|
4/2/2025
|
-0.80 / -4.02%
|
19.90
|
19.90
|
19.10
|
19.10
|
19.42
|
18.63
|
2,000
|
|
|
4/1/2025
|
+0.80 / +4.19%
|
19.10
|
19.90
|
19.10
|
19.90
|
19.17
|
19.41
|
1,200
|
|
|
3/31/2025
|
-0.40 / -2.05%
|
19.20
|
19.50
|
19.00
|
19.10
|
19.14
|
18.63
|
8,100
|
|
|
3/28/2025
|
-0.20 / -1.02%
|
19.70
|
19.70
|
19.00
|
19.50
|
19.37
|
19.02
|
6,300
|
|
|
3/27/2025
|
-0.05 / -0.25%
|
19.10
|
19.70
|
19.00
|
19.70
|
19.09
|
19.22
|
2,500
|
|
|
3/26/2025
|
-0.15 / -0.75%
|
19.85
|
19.85
|
19.10
|
19.75
|
19.37
|
19.27
|
15,300
|
|
|
3/25/2025
|
-0.10 / -0.50%
|
19.80
|
20.00
|
19.80
|
19.90
|
19.97
|
19.41
|
12,000
|
|
|
3/24/2025
|
-0.30 / -1.48%
|
20.30
|
20.30
|
20.00
|
20.00
|
20.01
|
19.51
|
17,300
|
|
|
3/21/2025
|
+0.15 / +0.74%
|
20.15
|
20.30
|
20.00
|
20.30
|
20.03
|
19.80
|
7,400
|
|
|
3/20/2025
|
-0.45 / -2.18%
|
20.50
|
20.50
|
20.15
|
20.15
|
20.43
|
19.66
|
1,600
|
|
|
3/19/2025
|
-0.05 / -0.24%
|
20.70
|
20.70
|
20.20
|
20.60
|
20.69
|
20.10
|
14,600
|
|
|
3/18/2025
|
0.00 / 0.00%
|
20.90
|
20.90
|
19.80
|
20.65
|
20.43
|
20.14
|
14,300
|
|
|
3/17/2025
|
-0.10 / -0.47%
|
21.25
|
21.30
|
20.90
|
21.15
|
21.06
|
20.14
|
5,700
|
|
|
3/14/2025
|
-0.05 / -0.23%
|
21.25
|
21.25
|
21.25
|
21.25
|
21.25
|
20.24
|
500
|
|
|
3/13/2025
|
+0.20 / +0.95%
|
21.10
|
21.30
|
20.85
|
21.30
|
20.88
|
20.29
|
31,800
|
|
|
3/12/2025
|
-0.05 / -0.24%
|
21.30
|
21.30
|
21.10
|
21.10
|
21.23
|
20.10
|
2,100
|
|
|